NYSE - Delayed Quote USD

ZIM Integrated Shipping Services Ltd. (ZIM)

Compare
24.23 -2.78 (-10.29%)
At close: November 21 at 4:00 PM EST
24.22 -0.01 (-0.04%)
After hours: 7:48 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 26.00 26.11 23.32 24.23 24.23 15,736,769
Nov 20, 2024 29.67 30.15 26.92 27.01 27.01 25,396,800
Nov 19, 2024 25.92 27.17 25.66 26.78 26.78 6,109,800
Nov 18, 2024 26.80 27.20 26.30 26.61 26.61 4,013,100
Nov 15, 2024 25.45 26.24 25.11 26.10 26.10 3,529,500
Nov 14, 2024 25.79 27.48 25.32 25.35 25.35 8,418,700
Nov 13, 2024 24.70 25.35 24.45 25.01 25.01 5,139,700
Nov 12, 2024 23.70 24.20 23.52 24.17 24.17 4,068,200
Nov 11, 2024 24.80 24.90 23.58 23.81 23.81 4,207,200
Nov 8, 2024 25.27 25.39 24.63 24.77 24.77 4,639,900
Nov 7, 2024 24.91 25.49 24.83 25.31 25.31 5,262,200
Nov 6, 2024 22.67 24.07 22.42 24.05 24.05 6,792,600
Nov 5, 2024 24.68 25.24 24.39 24.81 24.81 3,480,500
Nov 4, 2024 24.14 24.95 24.03 24.04 24.04 4,069,900
Nov 1, 2024 24.55 25.24 24.17 24.30 24.30 6,263,000
Oct 31, 2024 22.50 23.90 22.48 23.79 23.79 5,414,600
Oct 30, 2024 21.76 22.24 21.47 21.70 21.70 2,948,100
Oct 29, 2024 22.45 22.64 22.10 22.11 22.11 4,344,200
Oct 28, 2024 22.75 23.12 21.98 22.74 22.74 2,718,100
Oct 25, 2024 22.79 23.20 22.45 22.80 22.80 2,289,700
Oct 24, 2024 23.32 23.57 22.19 22.66 22.66 3,923,800
Oct 23, 2024 23.90 23.93 22.35 22.47 22.47 5,153,400
Oct 22, 2024 24.38 24.99 24.23 24.34 24.34 4,254,100
Oct 21, 2024 23.72 25.04 23.45 24.70 24.70 9,888,200
Oct 18, 2024 21.73 23.32 21.57 22.87 22.87 9,326,800
Oct 17, 2024 20.99 21.19 20.70 20.98 20.98 3,012,400
Oct 16, 2024 21.18 21.43 21.00 21.17 21.17 3,599,800
Oct 15, 2024 20.85 21.11 20.52 20.72 20.72 3,905,200
Oct 14, 2024 20.10 21.45 20.04 21.18 21.18 7,493,500
Oct 11, 2024 18.74 19.80 18.73 19.80 19.80 4,562,800
Oct 10, 2024 19.08 19.13 18.57 18.61 18.61 3,109,200
Oct 9, 2024 19.33 19.33 18.61 18.61 18.61 4,312,200
Oct 8, 2024 18.78 19.79 18.77 19.44 19.44 5,669,200
Oct 7, 2024 19.26 19.38 18.52 18.78 18.78 6,903,500
Oct 4, 2024 19.30 19.42 18.20 18.95 18.95 21,472,000
Oct 3, 2024 23.65 23.72 21.58 21.67 21.67 7,794,400
Oct 2, 2024 23.98 24.48 23.32 23.41 23.41 4,762,500
Oct 1, 2024 24.08 24.55 23.40 24.32 24.32 8,344,500
Sep 30, 2024 25.60 26.20 25.15 25.66 25.66 8,670,200
Sep 27, 2024 23.68 25.13 23.60 24.24 24.24 7,431,200
Sep 26, 2024 23.26 23.83 22.12 23.52 23.52 5,383,700
Sep 25, 2024 23.40 23.88 23.21 23.53 23.53 3,974,200
Sep 24, 2024 22.66 23.88 22.62 23.66 23.66 11,155,800
Sep 23, 2024 20.72 22.33 20.50 22.33 22.33 10,712,500
Sep 20, 2024 19.91 20.33 19.84 20.06 20.06 4,124,200
Sep 19, 2024 19.68 20.46 19.53 20.41 20.41 4,670,300
Sep 18, 2024 19.49 19.63 18.87 19.12 19.12 3,994,600
Sep 17, 2024 18.86 19.75 18.42 19.70 19.70 4,758,100
Sep 16, 2024 18.47 18.72 18.21 18.53 18.53 2,905,800
Sep 13, 2024 18.69 18.70 18.06 18.30 18.30 3,012,000
Sep 12, 2024 18.70 19.08 18.40 18.63 18.63 4,318,800
Sep 11, 2024 16.84 18.48 16.83 18.42 18.42 7,708,500
Sep 10, 2024 16.40 16.48 15.90 16.40 16.40 3,803,100
Sep 9, 2024 16.18 16.61 16.09 16.31 16.31 3,309,000
Sep 6, 2024 16.62 16.70 16.10 16.18 16.18 4,297,300
Sep 5, 2024 17.32 17.35 16.53 16.68 16.68 6,710,100
Sep 4, 2024 17.40 18.03 17.14 17.32 17.32 4,085,400
Sep 3, 2024 17.83 17.90 17.13 17.37 17.37 5,304,100
Aug 30, 2024 18.37 18.40 17.85 18.27 18.27 5,360,600
Aug 29, 2024 0.93 Dividend
Aug 29, 2024 18.83 19.12 18.33 18.60 18.60 6,282,500
Aug 28, 2024 19.72 19.82 18.72 19.21 18.28 8,647,400
Aug 27, 2024 20.00 20.17 19.69 19.98 19.01 3,837,700
Aug 26, 2024 20.29 20.63 19.71 19.85 18.89 6,237,300
Aug 23, 2024 20.74 21.45 20.01 20.17 19.19 6,436,300
Aug 22, 2024 21.90 22.54 20.93 21.23 20.20 5,590,100
Aug 21, 2024 22.79 22.99 21.16 21.80 20.74 8,120,400
Aug 20, 2024 22.02 23.36 21.86 22.54 21.45 7,967,100
Aug 19, 2024 22.04 23.76 21.32 22.25 21.17 27,212,000
Aug 16, 2024 18.93 19.28 18.83 19.06 18.14 4,284,500
Aug 15, 2024 19.21 19.25 18.87 18.94 18.02 2,596,500
Aug 14, 2024 19.56 19.57 18.73 19.06 18.14 2,978,500
Aug 13, 2024 18.65 19.40 18.44 19.29 18.36 2,203,300
Aug 12, 2024 18.77 19.15 18.45 18.62 17.72 2,552,200
Aug 9, 2024 18.89 18.90 18.17 18.32 17.43 2,505,300
Aug 8, 2024 18.41 18.84 18.06 18.82 17.91 2,322,100
Aug 7, 2024 19.20 19.32 18.20 18.50 17.60 2,734,400
Aug 6, 2024 18.58 19.30 18.21 18.72 17.81 2,928,900
Aug 5, 2024 17.27 19.30 17.12 18.61 17.71 3,530,400
Aug 2, 2024 18.95 19.45 18.51 18.99 18.07 4,438,400
Aug 1, 2024 19.75 20.17 18.86 19.32 18.38 3,508,900
Jul 31, 2024 19.74 20.40 19.32 19.69 18.74 5,376,800
Jul 30, 2024 18.51 19.11 18.28 19.00 18.08 3,403,400
Jul 29, 2024 18.35 18.94 18.05 18.79 17.88 5,805,100
Jul 26, 2024 17.34 17.34 16.53 17.03 16.21 3,652,700
Jul 25, 2024 17.75 17.83 17.34 17.38 16.54 2,738,600
Jul 24, 2024 18.13 18.41 17.60 17.73 16.87 2,561,900
Jul 23, 2024 17.70 18.55 17.61 18.29 17.40 3,229,100
Jul 22, 2024 17.50 18.01 17.03 17.75 16.89 5,061,000
Jul 19, 2024 17.11 17.11 16.52 16.93 16.11 4,071,000
Jul 18, 2024 18.25 18.54 17.43 17.51 16.66 4,923,700
Jul 17, 2024 17.99 18.34 17.68 17.91 17.04 4,832,700
Jul 16, 2024 18.29 18.44 17.88 18.30 17.41 2,445,500
Jul 15, 2024 17.66 18.23 17.32 18.11 17.23 4,361,900
Jul 12, 2024 17.50 17.59 16.74 17.05 16.22 9,290,700
Jul 11, 2024 18.50 18.60 17.65 17.87 17.00 8,092,000
Jul 10, 2024 19.40 20.21 19.25 19.83 18.87 5,948,300
Jul 9, 2024 18.75 19.54 18.50 19.40 18.46 5,661,200
Jul 8, 2024 20.61 20.68 18.65 18.76 17.85 11,356,800
Jul 5, 2024 21.74 22.32 20.87 22.11 21.04 6,443,600
Jul 3, 2024 22.97 23.37 22.72 22.73 21.63 1,781,700
Jul 2, 2024 22.99 23.78 22.25 22.58 21.49 3,750,600
Jul 1, 2024 22.39 22.98 22.06 22.97 21.86 3,426,200
Jun 28, 2024 21.83 22.62 21.76 22.17 21.10 3,889,300
Jun 27, 2024 21.61 22.60 21.37 21.72 20.67 3,140,200
Jun 26, 2024 20.91 21.68 20.75 21.60 20.55 2,935,100
Jun 25, 2024 20.15 20.83 20.15 20.71 19.71 2,598,700
Jun 24, 2024 19.95 20.76 19.66 20.25 19.27 4,305,500
Jun 21, 2024 19.66 20.08 19.21 19.65 18.70 3,787,400
Jun 20, 2024 19.54 20.78 19.51 20.16 19.18 5,282,200
Jun 18, 2024 19.08 19.45 18.60 19.01 18.09 3,343,000
Jun 17, 2024 18.69 18.95 18.22 18.84 17.93 2,389,100
Jun 14, 2024 18.55 19.05 18.50 18.53 17.63 3,973,400
Jun 13, 2024 18.80 18.86 18.04 18.77 17.86 4,061,400
Jun 12, 2024 18.23 18.91 17.96 18.46 17.57 4,689,800
Jun 11, 2024 19.04 19.05 16.84 17.65 16.80 12,958,400
Jun 10, 2024 19.83 20.79 19.54 20.54 19.55 4,967,900
Jun 7, 2024 19.19 20.10 19.10 19.54 18.59 8,832,500
Jun 6, 2024 21.65 21.72 18.81 19.34 18.40 20,201,800
Jun 5, 2024 21.50 23.82 21.50 23.80 22.65 7,972,100
Jun 4, 2024 0.23 Dividend
Jun 4, 2024 21.70 22.09 20.94 21.28 20.25 5,849,000
Jun 3, 2024 22.37 22.46 20.43 21.45 20.19 10,423,400
May 31, 2024 22.50 23.53 22.40 22.54 21.22 8,716,500
May 30, 2024 21.43 22.05 20.90 21.68 20.41 3,913,400
May 29, 2024 21.74 22.44 21.19 21.25 20.00 5,323,100
May 28, 2024 21.95 22.34 20.89 22.07 20.78 7,212,600
May 24, 2024 19.50 21.30 19.41 21.04 19.81 9,746,600
May 23, 2024 18.98 19.44 18.50 19.41 18.27 5,348,000
May 22, 2024 18.15 19.11 17.11 19.02 17.91 6,837,200
May 21, 2024 17.33 18.88 17.19 18.25 17.18 9,622,900
May 20, 2024 18.96 19.56 18.58 19.18 18.06 6,995,400
May 17, 2024 18.95 19.13 18.57 18.73 17.63 3,705,700
May 16, 2024 18.89 19.08 18.63 18.95 17.84 4,679,500
May 15, 2024 19.13 19.35 17.58 18.70 17.60 7,488,400
May 14, 2024 18.82 19.80 18.66 19.04 17.92 7,297,900
May 13, 2024 17.79 19.22 17.75 18.87 17.76 8,266,100
May 10, 2024 16.79 18.10 16.72 17.59 16.56 14,148,200
May 9, 2024 15.00 16.26 15.00 16.24 15.29 10,624,600
May 8, 2024 13.95 14.81 13.83 14.78 13.91 4,467,000
May 7, 2024 13.57 14.17 13.54 14.06 13.24 4,360,300
May 6, 2024 13.00 13.88 12.98 13.42 12.63 6,918,700
May 3, 2024 12.68 12.95 12.61 12.88 12.13 2,598,900
May 2, 2024 13.51 13.56 12.29 12.52 11.79 4,886,200
May 1, 2024 13.34 13.85 13.23 13.36 12.58 3,704,400
Apr 30, 2024 12.93 13.33 12.79 13.25 12.47 2,382,200
Apr 29, 2024 13.00 13.28 12.83 13.07 12.30 2,890,500
Apr 26, 2024 11.90 13.59 11.88 13.22 12.45 13,559,800
Apr 25, 2024 11.32 11.48 11.05 11.39 10.72 2,321,300
Apr 24, 2024 11.47 11.65 11.32 11.47 10.80 2,324,900
Apr 23, 2024 10.98 11.67 10.89 11.52 10.84 3,620,400
Apr 22, 2024 10.20 11.09 10.16 11.06 10.41 4,704,800
Apr 19, 2024 9.88 10.20 9.75 10.17 9.57 3,086,600
Apr 18, 2024 10.22 10.28 9.81 9.86 9.28 1,951,800
Apr 17, 2024 10.20 10.45 10.07 10.22 9.62 2,155,000
Apr 16, 2024 10.11 10.23 9.93 10.07 9.48 2,857,800
Apr 15, 2024 10.08 10.48 10.03 10.24 9.64 2,348,300
Apr 12, 2024 10.73 10.77 10.09 10.10 9.51 3,361,500
Apr 11, 2024 10.48 10.83 10.44 10.69 10.06 2,390,800
Apr 10, 2024 10.16 10.56 10.00 10.42 9.81 2,708,300
Apr 9, 2024 10.96 11.03 10.35 10.38 9.77 3,249,300
Apr 8, 2024 11.15 11.17 10.76 10.96 10.32 2,397,100
Apr 5, 2024 11.18 11.35 11.06 11.16 10.51 2,165,800
Apr 4, 2024 11.25 11.49 11.03 11.22 10.56 3,982,300
Apr 3, 2024 10.24 11.19 10.19 11.19 10.53 5,670,100
Apr 2, 2024 10.53 10.63 10.12 10.17 9.57 3,474,600
Apr 1, 2024 10.12 10.75 10.05 10.67 10.04 4,431,100
Mar 28, 2024 9.97 10.19 9.91 10.12 9.53 1,968,400
Mar 27, 2024 9.90 10.11 9.74 10.02 9.43 3,565,000
Mar 26, 2024 9.56 9.86 9.56 9.78 9.21 2,320,500
Mar 25, 2024 9.55 9.74 9.47 9.57 9.01 1,897,800
Mar 22, 2024 9.71 9.77 9.52 9.58 9.02 1,910,300
Mar 21, 2024 9.87 10.15 9.72 9.78 9.21 2,977,100
Mar 20, 2024 9.22 9.87 9.08 9.78 9.21 3,528,100
Mar 19, 2024 9.32 9.56 9.22 9.25 8.71 3,218,000
Mar 18, 2024 9.44 9.64 9.22 9.54 8.98 4,011,100
Mar 15, 2024 9.29 9.61 9.27 9.45 8.90 6,065,200
Mar 14, 2024 9.90 9.94 9.13 9.29 8.75 11,380,800
Mar 13, 2024 10.57 11.00 9.82 10.07 9.48 19,760,600
Mar 12, 2024 11.45 11.80 11.16 11.66 10.98 8,030,400
Mar 11, 2024 10.99 11.42 10.95 11.41 10.74 4,770,300
Mar 8, 2024 11.20 11.50 10.91 10.99 10.35 4,982,800
Mar 7, 2024 11.07 11.23 10.95 11.19 10.53 2,853,700
Mar 6, 2024 10.89 11.39 10.79 11.16 10.51 4,317,800
Mar 5, 2024 10.85 11.08 10.68 10.80 10.17 4,536,700
Mar 4, 2024 12.03 12.06 10.95 10.95 10.31 7,152,400
Mar 1, 2024 11.93 12.18 11.76 12.01 11.31 5,046,300
Feb 29, 2024 12.45 12.55 11.86 11.91 11.21 4,614,200
Feb 28, 2024 12.59 13.14 12.45 12.45 11.72 4,170,300
Feb 27, 2024 12.27 12.77 12.27 12.54 11.80 3,671,700
Feb 26, 2024 11.95 12.22 11.82 12.19 11.48 3,597,300
Feb 23, 2024 12.31 12.40 11.82 12.32 11.60 3,260,700
Feb 22, 2024 12.50 12.73 12.35 12.51 11.78 2,226,500
Feb 21, 2024 12.71 12.96 12.33 12.46 11.73 4,385,600
Feb 20, 2024 12.69 12.75 12.12 12.67 11.93 3,941,500
Feb 16, 2024 12.80 12.91 12.50 12.61 11.87 3,434,100
Feb 15, 2024 12.15 12.77 12.12 12.55 11.81 5,040,000
Feb 14, 2024 11.84 12.15 11.63 12.05 11.34 3,959,300
Feb 13, 2024 11.88 12.19 11.72 11.80 11.11 4,078,000
Feb 12, 2024 11.80 12.36 11.65 12.11 11.40 4,384,200
Feb 9, 2024 12.28 12.42 11.81 11.89 11.19 5,502,600
Feb 8, 2024 12.15 12.44 11.56 12.21 11.49 11,158,000
Feb 7, 2024 12.50 13.39 12.14 13.25 12.47 6,694,600
Feb 6, 2024 13.23 13.34 12.36 12.44 11.71 7,283,000
Feb 5, 2024 13.40 13.59 12.90 13.18 12.41 5,009,200
Feb 2, 2024 13.10 13.64 12.93 13.19 12.42 5,544,100
Feb 1, 2024 15.10 15.63 12.50 13.26 12.48 26,067,300
Jan 31, 2024 14.63 15.61 14.62 15.00 14.12 10,651,700
Jan 30, 2024 14.25 14.90 13.90 14.83 13.96 7,610,500
Jan 29, 2024 14.99 15.04 13.80 14.45 13.60 17,666,900
Jan 26, 2024 13.50 13.57 12.72 13.44 12.65 8,089,900
Jan 25, 2024 14.02 14.12 13.35 13.80 12.99 5,939,400
Jan 24, 2024 13.52 14.40 13.40 14.06 13.24 7,757,800
Jan 23, 2024 13.31 14.01 12.91 13.79 12.98 6,849,700
Jan 22, 2024 12.90 13.58 12.60 13.14 12.37 7,401,600
Jan 19, 2024 13.35 13.52 12.80 12.87 12.12 10,158,400
Jan 18, 2024 14.11 14.32 13.66 13.72 12.92 6,040,100
Jan 17, 2024 13.37 13.96 12.94 13.89 13.08 10,621,000
Jan 16, 2024 14.10 14.37 13.14 13.31 12.53 8,596,600
Jan 12, 2024 15.00 15.37 13.20 13.46 12.67 20,163,600
Jan 11, 2024 13.10 14.02 12.85 13.72 12.92 10,255,400
Jan 10, 2024 12.90 13.72 12.76 12.89 12.13 8,650,200
Jan 9, 2024 13.21 13.49 12.59 12.86 12.11 8,325,400
Jan 8, 2024 12.95 13.72 12.35 13.67 12.87 17,984,500
Jan 5, 2024 13.40 15.24 13.28 14.59 13.73 21,643,300
Jan 4, 2024 12.85 13.80 12.36 13.61 12.81 18,982,400
Jan 3, 2024 11.53 12.55 11.13 12.26 11.54 15,071,300
Jan 2, 2024 10.40 11.27 10.20 11.19 10.53 10,229,200
Dec 29, 2023 9.90 10.24 9.52 9.87 9.29 5,924,500
Dec 28, 2023 10.07 10.38 9.75 9.77 9.20 5,333,900
Dec 27, 2023 10.61 10.77 9.81 10.12 9.53 7,832,600
Dec 26, 2023 10.75 10.86 9.50 10.25 9.65 17,195,100
Dec 22, 2023 11.00 11.94 10.87 11.58 10.90 11,950,800
Dec 21, 2023 10.55 10.70 10.05 10.50 9.88 7,472,000
Dec 20, 2023 9.84 10.88 9.65 10.01 9.42 10,078,600
Dec 19, 2023 9.80 9.80 9.26 9.65 9.08 7,924,400
Dec 18, 2023 10.37 10.95 9.47 9.77 9.20 13,318,100
Dec 15, 2023 8.61 9.77 8.61 9.64 9.07 13,014,700
Dec 14, 2023 7.73 8.30 7.71 8.17 7.69 5,987,900
Dec 13, 2023 7.24 7.59 6.97 7.54 7.10 4,630,200
Dec 12, 2023 7.50 7.53 7.22 7.29 6.86 3,040,400
Dec 11, 2023 7.28 7.71 7.27 7.62 7.17 2,898,400
Dec 8, 2023 7.24 7.50 7.20 7.36 6.93 2,346,800
Dec 7, 2023 7.20 7.28 7.06 7.21 6.79 2,591,100
Dec 6, 2023 7.36 7.53 7.21 7.26 6.83 2,991,900
Dec 5, 2023 7.87 7.90 7.22 7.29 6.86 4,492,400
Dec 4, 2023 7.70 8.12 7.68 8.06 7.59 5,391,300
Dec 1, 2023 6.93 7.68 6.80 7.62 7.17 5,327,800
Nov 30, 2023 6.97 7.06 6.78 7.00 6.59 3,101,900
Nov 29, 2023 6.63 7.28 6.63 6.93 6.52 4,758,900
Nov 28, 2023 6.55 6.69 6.39 6.59 6.20 5,147,500
Nov 27, 2023 6.87 6.88 6.59 6.63 6.24 3,397,300
Nov 24, 2023 6.90 6.98 6.86 6.90 6.50 1,341,400
Nov 22, 2023 6.99 7.04 6.86 6.90 6.50 2,939,700

Related Tickers